Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsway Financial Services (NY: KFS )

8.430 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.350 7.354 7.270 7.320 27,044 +0.04(+0.55%)
Nov 29, 2023 7.310 7.350 7.250 7.280 33,184 +0.10(+1.39%)
Nov 28, 2023 7.255 7.315 7.140 7.180 51,655 -0.05(-0.69%)
Nov 27, 2023 7.250 7.270 7.100 7.230 24,085 -0.04(-0.55%)
Nov 24, 2023 7.370 7.370 7.230 7.270 10,143 -0.01(-0.14%)
Nov 22, 2023 7.137 7.350 7.062 7.280 69,657 +0.21(+2.97%)
Nov 21, 2023 7.030 7.160 7.000 7.070 105,722 -0.02(-0.28%)
Nov 20, 2023 6.900 7.100 6.900 7.090 73,803 +0.20(+2.90%)
Nov 17, 2023 7.060 7.060 6.850 6.890 100,581 -0.16(-2.27%)
Nov 16, 2023 7.160 7.305 6.995 7.050 44,663 -0.16(-2.22%)
Nov 15, 2023 7.180 7.419 7.180 7.210 40,848 -0.05(-0.69%)
Nov 14, 2023 7.270 7.335 7.180 7.260 81,043 +0.10(+1.40%)
Nov 13, 2023 7.290 7.420 7.070 7.160 64,309 -0.23(-3.11%)
Nov 10, 2023 7.390 7.630 7.200 7.390 92,979 -0.04(-0.54%)
Nov 09, 2023 7.870 7.970 7.410 7.430 106,015 -0.54(-6.78%)
Nov 08, 2023 7.720 7.980 7.650 7.970 117,340 +0.21(+2.71%)
Nov 07, 2023 7.700 7.840 7.670 7.760 79,191 -0.01(-0.13%)
Nov 06, 2023 7.730 7.940 7.730 7.770 97,543 -0.06(-0.77%)
Nov 03, 2023 7.720 7.910 7.510 7.830 97,589 +0.13(+1.69%)
Nov 02, 2023 7.740 7.980 7.660 7.700 96,744 -0.03(-0.39%)
Nov 01, 2023 7.850 7.850 7.560 7.730 87,321 +0.01(+0.13%)
Oct 31, 2023 7.620 7.840 7.435 7.720 82,513 +0.06(+0.78%)
Oct 30, 2023 7.260 7.730 7.260 7.660 100,087 +0.52(+7.28%)
Oct 27, 2023 7.530 7.600 7.030 7.140 91,015 -0.32(-4.29%)
Oct 26, 2023 7.440 7.670 7.210 7.460 127,742 -0.06(-0.80%)
Oct 25, 2023 6.960 7.700 6.960 7.520 120,586 +0.64(+9.30%)
Oct 24, 2023 6.650 7.160 6.650 6.880 83,277 +0.32(+4.88%)
Oct 23, 2023 6.500 6.910 6.440 6.560 173,935 +0.10(+1.55%)
Oct 20, 2023 6.600 6.620 6.250 6.460 571,447 -0.10(-1.52%)
Oct 19, 2023 6.800 6.890 6.520 6.560 57,909 -0.14(-2.09%)
Oct 18, 2023 6.900 6.930 6.660 6.700 72,017 -0.26(-3.74%)
Oct 17, 2023 6.940 7.105 6.940 6.960 278,520 -0.01(-0.14%)
Oct 16, 2023 6.950 7.260 6.940 6.970 78,518 +0.08(+1.16%)
Oct 13, 2023 7.060 7.062 6.730 6.890 61,076 -0.09(-1.29%)
Oct 12, 2023 7.060 7.150 6.950 6.980 51,961 -0.01(-0.14%)
Oct 11, 2023 7.260 7.310 6.960 6.990 66,368 -0.29(-3.98%)
Oct 10, 2023 7.430 7.470 7.260 7.280 52,212 -0.03(-0.41%)
Oct 09, 2023 7.300 7.340 7.250 7.310 32,130 -0.01(-0.14%)
Oct 06, 2023 7.410 7.505 7.300 7.320 58,934 -0.06(-0.81%)
Oct 05, 2023 7.490 7.490 7.370 7.380 157,597 +0.04(+0.54%)
Oct 04, 2023 7.450 7.470 7.320 7.340 40,845 -0.04(-0.54%)
Oct 03, 2023 7.620 7.850 7.320 7.380 115,505 -0.24(-3.15%)
Oct 02, 2023 7.670 7.747 7.600 7.620 42,047 +0.07(+0.93%)
Sep 29, 2023 7.990 7.990 7.530 7.550 59,135 -0.26(-3.33%)
Sep 28, 2023 7.860 8.000 7.800 7.810 30,689 -0.12(-1.51%)
Sep 27, 2023 7.850 7.950 7.840 7.930 77,142 +0.07(+0.89%)
Sep 26, 2023 7.880 7.920 7.800 7.860 84,152 -0.07(-0.88%)
Sep 25, 2023 8.060 8.000 7.900 7.930 119,308 -0.09(-1.12%)
Sep 22, 2023 8.160 8.190 8.010 8.020 23,813 -0.05(-0.62%)
Sep 21, 2023 8.010 8.165 8.001 8.070 64,641 +0.07(+0.88%)
Sep 20, 2023 8.280 8.280 8.000 8.000 62,298 -0.22(-2.68%)
Sep 19, 2023 8.250 8.420 8.180 8.220 43,975 +0.03(+0.37%)
Sep 18, 2023 8.180 8.310 8.140 8.190 60,137 -0.11(-1.33%)
Sep 15, 2023 8.490 8.520 8.160 8.300 303,816 -0.21(-2.47%)
Sep 14, 2023 8.350 8.600 8.150 8.510 91,950 +0.21(+2.53%)
Sep 13, 2023 8.500 8.530 8.250 8.300 74,317 -0.17(-2.01%)
Sep 12, 2023 8.600 8.600 8.440 8.470 27,715 -0.07(-0.82%)
Sep 11, 2023 8.620 8.700 8.500 8.540 147,748 +0.02(+0.23%)
Sep 08, 2023 8.790 8.810 8.445 8.520 227,104 -0.27(-3.07%)
Sep 07, 2023 8.840 8.890 8.770 8.790 37,844 +0.00(+0.00%)
Sep 06, 2023 8.800 8.900 8.760 8.790 26,898 +0.03(+0.34%)
Sep 05, 2023 8.870 8.870 8.750 8.760 14,599 -0.07(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.